The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.00-0.86 (-0.44%)
At close: 4:00PM EDT
Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200925C00125000 | 2020-09-21 12:09AM EDT | 125.00 | 74.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS200925C00160000 | 2020-09-21 1:42PM EDT | 160.00 | 31.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200925C00170000 | 2020-08-07 2:19PM EDT | 170.00 | 45.50 | 40.20 | 42.60 | 0.00 | - | 3 | 0 | 368.09% |
| GS200925C00175000 | 2020-08-28 10:23AM EDT | 175.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200925C00180000 | 2020-09-21 12:42PM EDT | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GS200925C00182500 | 2020-09-21 2:05PM EDT | 182.50 | 9.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200925C00185000 | 2020-09-21 3:21PM EDT | 185.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GS200925C00187500 | 2020-09-21 2:06PM EDT | 187.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| GS200925C00190000 | 2020-09-21 3:59PM EDT | 190.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,143 | 0 | 0.00% |
| GS200925C00192500 | 2020-09-21 3:58PM EDT | 192.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 0.00% |
| GS200925C00195000 | 2020-09-21 3:58PM EDT | 195.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1,657 | 0 | 1.56% |
| GS200925C00197500 | 2020-09-21 3:58PM EDT | 197.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,597 | 0 | 3.13% |
| GS200925C00200000 | 2020-09-21 3:59PM EDT | 200.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,692 | 0 | 6.25% |
| GS200925C00202500 | 2020-09-21 3:52PM EDT | 202.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| GS200925C00205000 | 2020-09-21 3:57PM EDT | 205.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 12.50% |
| GS200925C00207500 | 2020-09-21 3:51PM EDT | 207.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| GS200925C00210000 | 2020-09-21 3:53PM EDT | 210.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| GS200925C00212500 | 2020-09-21 3:44PM EDT | 212.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| GS200925C00215000 | 2020-09-21 2:16PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| GS200925C00217500 | 2020-09-21 12:45PM EDT | 217.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GS200925C00220000 | 2020-09-21 3:35PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| GS200925C00222500 | 2020-09-21 12:24PM EDT | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GS200925C00225000 | 2020-09-21 1:35PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GS200925C00227500 | 2020-09-17 3:29PM EDT | 227.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS200925C00230000 | 2020-09-18 3:07PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GS200925C00232500 | 2020-09-16 3:45PM EDT | 232.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200925C00235000 | 2020-09-14 2:49PM EDT | 235.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200925C00240000 | 2020-09-18 2:58PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GS200925C00245000 | 2020-09-14 1:40PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GS200925C00250000 | 2020-09-02 12:50PM EDT | 250.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS200925C00255000 | 2020-09-02 12:44PM EDT | 255.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200925P00125000 | 2020-09-09 3:44PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS200925P00145000 | 2020-09-04 12:24PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200925P00160000 | 2020-09-21 3:58PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200925P00165000 | 2020-09-21 2:58PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS200925P00170000 | 2020-09-21 3:32PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| GS200925P00175000 | 2020-09-21 3:57PM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 25.00% |
| GS200925P00180000 | 2020-09-21 3:57PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 12.50% |
| GS200925P00182500 | 2020-09-21 3:38PM EDT | 182.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 12.50% |
| GS200925P00185000 | 2020-09-21 3:59PM EDT | 185.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 12.50% |
| GS200925P00187500 | 2020-09-21 3:58PM EDT | 187.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 6.25% |
| GS200925P00190000 | 2020-09-21 3:55PM EDT | 190.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,095 | 0 | 6.25% |
| GS200925P00192500 | 2020-09-21 3:58PM EDT | 192.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 1.56% |
| GS200925P00195000 | 2020-09-21 3:49PM EDT | 195.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| GS200925P00197500 | 2020-09-21 2:52PM EDT | 197.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| GS200925P00200000 | 2020-09-21 3:55PM EDT | 200.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| GS200925P00202500 | 2020-09-21 11:43AM EDT | 202.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS200925P00205000 | 2020-09-21 12:28PM EDT | 205.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS200925P00207500 | 2020-09-21 3:44PM EDT | 207.50 | 14.32 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GS200925P00210000 | 2020-09-21 2:47PM EDT | 210.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GS200925P00212500 | 2020-09-17 1:52PM EDT | 212.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS200925P00215000 | 2020-09-18 3:12PM EDT | 215.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS200925P00217500 | 2020-09-16 9:41AM EDT | 217.50 | 19.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS200925P00220000 | 2020-09-15 3:50PM EDT | 220.00 | 32.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS200925P00222500 | 2020-08-31 2:18PM EDT | 222.50 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200925P00225000 | 2020-09-04 11:01AM EDT | 225.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| GS200925P00230000 | 2020-09-14 1:11PM EDT | 230.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200925P00240000 | 2020-08-26 2:19PM EDT | 240.00 | 35.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
